Passage Bio Inc. (PASG)
0.40
0.01 (2.30%)
At close: Apr 03, 2025, 10:38 AM
Passage Bio Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.36 | 0.41 | 0.36 | 0.40 | 0.01 | 2.56% | 44,403 |
| Apr 1, 2025 | 0.34 | 0.39 | 0.34 | 0.39 | 0.04 | 11.43% | 50,900 |
| Mar 31, 2025 | 0.39 | 0.39 | 0.32 | 0.35 | -0.03 | -7.89% | 475,900 |
| Mar 28, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | -0.03 | -7.32% | 252,100 |
| Mar 27, 2025 | 0.43 | 0.45 | 0.40 | 0.41 | -0.05 | -10.87% | 185,922 |
| Mar 26, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | -0.03 | -6.12% | 31,171 |
| Mar 25, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | -0.01 | -2.00% | 60,900 |
| Mar 24, 2025 | 0.52 | 0.54 | 0.48 | 0.50 | 0.00 | 0.00% | 60,800 |
| Mar 21, 2025 | 0.48 | 0.51 | 0.45 | 0.50 | 0.02 | 4.17% | 183,500 |
| Mar 20, 2025 | 0.45 | 0.48 | 0.43 | 0.48 | 0.02 | 4.35% | 45,885 |
| Mar 19, 2025 | 0.45 | 0.47 | 0.43 | 0.46 | 0.01 | 2.22% | 58,230 |
| Mar 18, 2025 | 0.39 | 0.47 | 0.38 | 0.45 | 0.06 | 15.38% | 198,224 |
| Mar 17, 2025 | 0.40 | 0.42 | 0.36 | 0.39 | 0.00 | 0.00% | 218,370 |
| Mar 14, 2025 | 0.42 | 0.42 | 0.38 | 0.39 | 0.00 | 0.00% | 162,734 |
| Mar 13, 2025 | 0.41 | 0.43 | 0.35 | 0.39 | -0.01 | -2.50% | 427,530 |
| Mar 12, 2025 | 0.41 | 0.44 | 0.40 | 0.40 | -0.01 | -2.44% | 200,100 |
| Mar 11, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.00 | 0.00% | 87,310 |
| Mar 10, 2025 | 0.46 | 0.48 | 0.41 | 0.41 | -0.05 | -10.87% | 246,932 |
| Mar 7, 2025 | 0.49 | 0.50 | 0.41 | 0.46 | -0.01 | -2.13% | 147,496 |
| Mar 6, 2025 | 0.48 | 0.51 | 0.46 | 0.47 | 0.00 | 0.00% | 74,500 |
| Mar 5, 2025 | 0.45 | 0.50 | 0.44 | 0.47 | 0.04 | 9.30% | 96,400 |
| Mar 4, 2025 | 0.47 | 0.49 | 0.38 | 0.43 | -0.05 | -10.42% | 658,647 |
| Mar 3, 2025 | 0.52 | 0.53 | 0.48 | 0.48 | -0.04 | -7.69% | 217,400 |
| Feb 28, 2025 | 0.52 | 0.55 | 0.51 | 0.52 | 0.01 | 1.96% | 90,676 |
| Feb 27, 2025 | 0.51 | 0.53 | 0.48 | 0.51 | 0.00 | 0.00% | 106,245 |
| Feb 26, 2025 | 0.53 | 0.54 | 0.49 | 0.51 | -0.02 | -3.77% | 81,900 |
| Feb 25, 2025 | 0.54 | 0.55 | 0.49 | 0.53 | 0.01 | 1.92% | 228,635 |
| Feb 24, 2025 | 0.52 | 0.55 | 0.48 | 0.52 | 0.00 | 0.00% | 139,900 |
| Feb 21, 2025 | 0.54 | 0.56 | 0.52 | 0.52 | -0.03 | -5.45% | 76,800 |
| Feb 20, 2025 | 0.54 | 0.58 | 0.52 | 0.55 | 0.01 | 1.85% | 113,510 |
| Feb 19, 2025 | 0.53 | 0.58 | 0.52 | 0.54 | -0.01 | -1.82% | 92,222 |
| Feb 18, 2025 | 0.58 | 0.59 | 0.54 | 0.55 | -0.01 | -1.79% | 87,206 |
| Feb 14, 2025 | 0.55 | 0.60 | 0.53 | 0.56 | 0.04 | 7.69% | 200,100 |
| Feb 13, 2025 | 0.54 | 0.58 | 0.50 | 0.52 | 0.00 | 0.00% | 104,700 |
| Feb 12, 2025 | 0.52 | 0.54 | 0.50 | 0.52 | -0.01 | -1.89% | 86,916 |
| Feb 11, 2025 | 0.58 | 0.58 | 0.51 | 0.53 | -0.04 | -7.02% | 208,902 |
| Feb 10, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | -0.02 | -3.39% | 68,956 |
| Feb 7, 2025 | 0.61 | 0.61 | 0.55 | 0.59 | 0.01 | 1.72% | 227,114 |
| Feb 6, 2025 | 0.61 | 0.61 | 0.57 | 0.58 | -0.02 | -3.33% | 88,554 |
| Feb 5, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | -0.01 | -1.64% | 102,193 |
| Feb 4, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.04 | 7.02% | 311,400 |
| Feb 3, 2025 | 0.58 | 0.61 | 0.57 | 0.57 | -0.01 | -1.72% | 170,123 |
| Jan 31, 2025 | 0.59 | 0.63 | 0.57 | 0.58 | 0.00 | 0.00% | 142,800 |
| Jan 30, 2025 | 0.57 | 0.61 | 0.57 | 0.58 | 0.00 | 0.00% | 137,318 |
| Jan 29, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.00 | 0.00% | 129,540 |
| Jan 28, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | -0.03 | -4.92% | 88,948 |
| Jan 27, 2025 | 0.59 | 0.62 | 0.58 | 0.61 | 0.00 | 0.00% | 225,213 |
| Jan 24, 2025 | 0.62 | 0.62 | 0.59 | 0.61 | -0.01 | -1.61% | 105,300 |
| Jan 23, 2025 | 0.61 | 0.64 | 0.59 | 0.62 | 0.02 | 3.33% | 76,827 |
| Jan 22, 2025 | 0.60 | 0.63 | 0.59 | 0.60 | -0.02 | -3.23% | 93,539 |